ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-21 3736 candle_min

Browse Source
This commit is contained in:
ened
2025-02-21 22:07:43 +09:00
parent b570a56dbb
commit 1770261e8a
3736 changed files with 1844255 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

759
378800/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,759 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,213700,10063353800,3430,3430,3430,3430,43019
20250221,213600,10063353800,3430,3430,3430,3430,0
20250221,213500,10063353800,3430,3430,3430,3430,0
20250221,213400,10063353800,3430,3430,3430,3430,0
20250221,213300,10063353800,3430,3430,3430,3430,0
20250221,213200,10063353800,3430,3430,3430,3430,0
20250221,213100,10063353800,3430,3430,3430,3430,0
20250221,213000,10063353800,3430,3430,3430,3430,0
20250221,212900,10063353800,3430,3430,3430,3430,0
20250221,212800,10063353800,3430,3430,3430,3430,0
20250221,212700,10063353800,3430,3430,3430,3430,0
20250221,212600,10063353800,3430,3430,3430,3430,0
20250221,212500,10063353800,3430,3430,3430,3430,0
20250221,212400,10063353800,3430,3430,3430,3430,0
20250221,212300,10063353800,3430,3430,3430,3430,0
20250221,212200,10063353800,3430,3430,3430,3430,0
20250221,212100,10063353800,3430,3430,3430,3430,0
20250221,212000,10063353800,3430,3430,3430,3430,0
20250221,211900,10063353800,3430,3430,3430,3430,0
20250221,211800,10063353800,3430,3430,3430,3430,0
20250221,211700,10063353800,3430,3430,3430,3430,0
20250221,211600,10063353800,3430,3430,3430,3430,0
20250221,211500,10063353800,3430,3430,3430,3430,0
20250221,211400,10063353800,3430,3430,3430,3430,0
20250221,211300,10063353800,3430,3430,3430,3430,0
20250221,211200,10063353800,3430,3430,3430,3430,0
20250221,211100,10063353800,3430,3430,3430,3430,0
20250221,211000,10063353800,3430,3430,3430,3430,0
20250221,210900,10063353800,3430,3430,3430,3430,0
20250221,210800,10063353800,3430,3430,3430,3430,0
20250221,210700,10063353800,3430,3430,3430,3430,43019
20250221,210600,10063353800,3430,3430,3430,3430,0
20250221,210500,10063353800,3430,3430,3430,3430,0
20250221,210400,10063353800,3430,3430,3430,3430,0
20250221,210300,10063353800,3430,3430,3430,3430,0
20250221,210200,10063353800,3430,3430,3430,3430,0
20250221,210100,10063353800,3430,3430,3430,3430,0
20250221,210000,10063353800,3430,3430,3430,3430,0
20250221,205900,10063353800,3430,3430,3430,3430,0
20250221,205800,10063353800,3430,3430,3430,3430,0
20250221,205700,10063353800,3430,3430,3430,3430,0
20250221,205600,10063353800,3430,3430,3430,3430,0
20250221,205500,10063353800,3430,3430,3430,3430,0
20250221,205400,10063353800,3430,3430,3430,3430,0
20250221,205300,10063353800,3430,3430,3430,3430,0
20250221,205200,10063353800,3430,3430,3430,3430,0
20250221,205100,10063353800,3430,3430,3430,3430,0
20250221,205000,10063353800,3430,3430,3430,3430,0
20250221,204900,10063353800,3430,3430,3430,3430,0
20250221,204800,10063353800,3430,3430,3430,3430,0
20250221,204700,10063353800,3430,3430,3430,3430,0
20250221,204600,10063353800,3430,3430,3430,3430,0
20250221,204500,10063353800,3430,3430,3430,3430,0
20250221,204400,10063353800,3430,3430,3430,3430,0
20250221,204300,10063353800,3430,3430,3430,3430,0
20250221,204200,10063353800,3430,3430,3430,3430,0
20250221,204100,10063353800,3430,3430,3430,3430,0
20250221,204000,10063353800,3430,3430,3430,3430,0
20250221,203900,10063353800,3430,3430,3430,3430,0
20250221,203800,10063353800,3430,3430,3430,3430,0
20250221,203700,10063353800,3430,3430,3430,3430,43019
20250221,203600,10063353800,3430,3430,3430,3430,0
20250221,203500,10063353800,3430,3430,3430,3430,0
20250221,203400,10063353800,3430,3430,3430,3430,0
20250221,203300,10063353800,3430,3430,3430,3430,0
20250221,203200,10063353800,3430,3430,3430,3430,0
20250221,203100,10063353800,3430,3430,3430,3430,0
20250221,203000,10063353800,3430,3430,3430,3430,0
20250221,202900,10063353800,3430,3430,3430,3430,0
20250221,202800,10063353800,3430,3430,3430,3430,0
20250221,202700,10063353800,3430,3430,3430,3430,0
20250221,202600,10063353800,3430,3430,3430,3430,0
20250221,202500,10063353800,3430,3430,3430,3430,0
20250221,202400,10063353800,3430,3430,3430,3430,0
20250221,202300,10063353800,3430,3430,3430,3430,0
20250221,202200,10063353800,3430,3430,3430,3430,0
20250221,202100,10063353800,3430,3430,3430,3430,0
20250221,202000,10063353800,3430,3430,3430,3430,0
20250221,201900,10063353800,3430,3430,3430,3430,0
20250221,201800,10063353800,3430,3430,3430,3430,0
20250221,201700,10063353800,3430,3430,3430,3430,0
20250221,201600,10063353800,3430,3430,3430,3430,0
20250221,201500,10063353800,3430,3430,3430,3430,0
20250221,201400,10063353800,3430,3430,3430,3430,0
20250221,201300,10063353800,3430,3430,3430,3430,0
20250221,201200,10063353800,3430,3430,3430,3430,0
20250221,201100,10063353800,3430,3430,3430,3430,0
20250221,201000,10063353800,3430,3430,3430,3430,0
20250221,200900,10063353800,3430,3430,3430,3430,0
20250221,200800,10063353800,3430,3430,3430,3430,0
20250221,200700,10063353800,3430,3430,3430,3430,43019
20250221,200600,10063353800,3430,3430,3430,3430,0
20250221,200500,10063353800,3430,3430,3430,3430,0
20250221,200400,10063353800,3430,3430,3430,3430,0
20250221,200300,10063353800,3430,3430,3430,3430,0
20250221,200200,10063353800,3430,3430,3430,3430,0
20250221,200100,10063353800,3430,3430,3430,3430,0
20250221,200000,10063353800,3430,3430,3430,3430,0
20250221,195900,10063353800,3430,3430,3430,3430,0
20250221,195800,10063353800,3430,3430,3430,3430,0
20250221,195700,10063353800,3430,3430,3430,3430,0
20250221,195600,10063353800,3430,3430,3430,3430,0
20250221,195500,10063353800,3430,3430,3430,3430,0
20250221,195400,10063353800,3430,3430,3430,3430,0
20250221,195300,10063353800,3430,3430,3430,3430,0
20250221,195200,10063353800,3430,3430,3430,3430,0
20250221,195100,10063353800,3430,3430,3430,3430,0
20250221,195000,10063353800,3430,3430,3430,3430,0
20250221,194900,10063353800,3430,3430,3430,3430,0
20250221,194800,10063353800,3430,3430,3430,3430,0
20250221,194700,10063353800,3430,3430,3430,3430,0
20250221,194600,10063353800,3430,3430,3430,3430,0
20250221,194500,10063353800,3430,3430,3430,3430,0
20250221,194400,10063353800,3430,3430,3430,3430,0
20250221,194300,10063353800,3430,3430,3430,3430,0
20250221,194200,10063353800,3430,3430,3430,3430,0
20250221,194100,10063353800,3430,3430,3430,3430,0
20250221,194000,10063353800,3430,3430,3430,3430,0
20250221,193900,10063353800,3430,3430,3430,3430,0
20250221,193800,10063353800,3430,3430,3430,3430,0
20250221,193700,10063353800,3430,3430,3430,3430,43019
20250221,193600,10063353800,3430,3430,3430,3430,0
20250221,193500,10063353800,3430,3430,3430,3430,0
20250221,193400,10063353800,3430,3430,3430,3430,0
20250221,193300,10063353800,3430,3430,3430,3430,0
20250221,193200,10063353800,3430,3430,3430,3430,0
20250221,193100,10063353800,3430,3430,3430,3430,0
20250221,193000,10063353800,3430,3430,3430,3430,0
20250221,192900,10063353800,3430,3430,3430,3430,0
20250221,192800,10063353800,3430,3430,3430,3430,0
20250221,192700,10063353800,3430,3430,3430,3430,0
20250221,192600,10063353800,3430,3430,3430,3430,0
20250221,192500,10063353800,3430,3430,3430,3430,0
20250221,192400,10063353800,3430,3430,3430,3430,0
20250221,192300,10063353800,3430,3430,3430,3430,0
20250221,192200,10063353800,3430,3430,3430,3430,0
20250221,192100,10063353800,3430,3430,3430,3430,0
20250221,192000,10063353800,3430,3430,3430,3430,0
20250221,191900,10063353800,3430,3430,3430,3430,0
20250221,191800,10063353800,3430,3430,3430,3430,0
20250221,191700,10063353800,3430,3430,3430,3430,0
20250221,191600,10063353800,3430,3430,3430,3430,0
20250221,191500,10063353800,3430,3430,3430,3430,0
20250221,191400,10063353800,3430,3430,3430,3430,0
20250221,191300,10063353800,3430,3430,3430,3430,0
20250221,191200,10063353800,3430,3430,3430,3430,0
20250221,191100,10063353800,3430,3430,3430,3430,0
20250221,191000,10063353800,3430,3430,3430,3430,0
20250221,190900,10063353800,3430,3430,3430,3430,0
20250221,190800,10063353800,3430,3430,3430,3430,0
20250221,190700,10063353800,3430,3430,3430,3430,43019
20250221,190600,10063353800,3430,3430,3430,3430,0
20250221,190500,10063353800,3430,3430,3430,3430,0
20250221,190400,10063353800,3430,3430,3430,3430,0
20250221,190300,10063353800,3430,3430,3430,3430,0
20250221,190200,10063353800,3430,3430,3430,3430,0
20250221,190100,10063353800,3430,3430,3430,3430,0
20250221,190000,10063353800,3430,3430,3430,3430,0
20250221,185900,10063353800,3430,3430,3430,3430,0
20250221,185800,10063353800,3430,3430,3430,3430,0
20250221,185700,10063353800,3430,3430,3430,3430,0
20250221,185600,10063353800,3430,3430,3430,3430,0
20250221,185500,10063353800,3430,3430,3430,3430,0
20250221,185400,10063353800,3430,3430,3430,3430,0
20250221,185300,10063353800,3430,3430,3430,3430,0
20250221,185200,10063353800,3430,3430,3430,3430,0
20250221,185100,10063353800,3430,3430,3430,3430,0
20250221,185000,10063353800,3430,3430,3430,3430,0
20250221,184900,10063353800,3430,3430,3430,3430,0
20250221,184800,10063353800,3430,3430,3430,3430,0
20250221,184700,10063353800,3430,3430,3430,3430,0
20250221,184600,10063353800,3430,3430,3430,3430,0
20250221,184500,10063353800,3430,3430,3430,3430,0
20250221,184400,10063353800,3430,3430,3430,3430,0
20250221,184300,10063353800,3430,3430,3430,3430,0
20250221,184200,10063353800,3430,3430,3430,3430,0
20250221,184100,10063353800,3430,3430,3430,3430,0
20250221,184000,10063353800,3430,3430,3430,3430,0
20250221,183900,10063353800,3430,3430,3430,3430,0
20250221,183800,10063353800,3430,3430,3430,3430,0
20250221,183700,10063353800,3430,3430,3430,3430,43019
20250221,183600,10063353800,3430,3430,3430,3430,0
20250221,183500,10063353800,3430,3430,3430,3430,0
20250221,183400,10063353800,3430,3430,3430,3430,0
20250221,183300,10063353800,3430,3430,3430,3430,0
20250221,183200,10063353800,3430,3430,3430,3430,0
20250221,183100,10063353800,3430,3430,3430,3430,0
20250221,183000,10063353800,3430,3430,3430,3430,0
20250221,182900,10063353800,3430,3430,3430,3430,0
20250221,182800,10063353800,3430,3430,3430,3430,0
20250221,182700,10063353800,3430,3430,3430,3430,0
20250221,182600,10063353800,3430,3430,3430,3430,0
20250221,182500,10063353800,3430,3430,3430,3430,0
20250221,182400,10063353800,3430,3430,3430,3430,0
20250221,182300,10063353800,3430,3430,3430,3430,0
20250221,182200,10063353800,3430,3430,3430,3430,0
20250221,182100,10063353800,3430,3430,3430,3430,0
20250221,182000,10063353800,3430,3430,3430,3430,0
20250221,181900,10063353800,3430,3430,3430,3430,0
20250221,181800,10063353800,3430,3430,3430,3430,0
20250221,181700,10063353800,3430,3430,3430,3430,0
20250221,181600,10063353800,3430,3430,3430,3430,0
20250221,181500,10063353800,3430,3430,3430,3430,0
20250221,181400,10063353800,3430,3430,3430,3430,0
20250221,181300,10063353800,3430,3430,3430,3430,0
20250221,181200,10063353800,3430,3430,3430,3430,0
20250221,181100,10063353800,3430,3430,3430,3430,0
20250221,181000,10063353800,3430,3430,3430,3430,0
20250221,180900,10063353800,3430,3430,3430,3430,0
20250221,180800,10063353800,3430,3430,3430,3430,0
20250221,180700,10063353800,3430,3430,3430,3430,43019
20250221,180600,10063353800,3430,3430,3430,3430,0
20250221,180500,10063353800,3430,3430,3430,3430,0
20250221,180400,10063353800,3430,3430,3430,3430,0
20250221,180300,10063353800,3430,3430,3430,3430,0
20250221,180200,10063353800,3430,3430,3430,3430,0
20250221,180100,10063353800,3430,3430,3430,3430,0
20250221,180000,10063353800,3430,3430,3430,3430,0
20250221,175900,10063353800,3430,3430,3430,3430,0
20250221,175800,10063353800,3430,3430,3430,3430,0
20250221,175700,10063353800,3430,3430,3430,3430,0
20250221,175600,10063353800,3430,3430,3430,3430,0
20250221,175500,10063353800,3430,3430,3430,3430,0
20250221,175400,10063353800,3430,3430,3430,3430,0
20250221,175300,10063353800,3430,3430,3430,3430,0
20250221,175200,10063353800,3430,3430,3430,3430,0
20250221,175100,10063353800,3430,3430,3430,3430,0
20250221,175000,10063353800,3430,3430,3430,3430,0
20250221,174900,10063353800,3430,3430,3430,3430,0
20250221,174800,10063353800,3430,3430,3430,3430,0
20250221,174700,10063353800,3430,3430,3430,3430,0
20250221,174600,10063353800,3430,3430,3430,3430,0
20250221,174500,10063353800,3430,3430,3430,3430,0
20250221,174400,10063353800,3430,3430,3430,3430,0
20250221,174300,10063353800,3430,3430,3430,3430,0
20250221,174200,10063353800,3430,3430,3430,3430,0
20250221,174100,10063353800,3430,3430,3430,3430,0
20250221,174000,10063353800,3430,3430,3430,3430,0
20250221,173900,10063353800,3430,3430,3430,3430,0
20250221,173800,10063353800,3430,3430,3430,3430,0
20250221,173700,10063353800,3430,3430,3430,3430,43019
20250221,173600,10063353800,3430,3430,3430,3430,0
20250221,173500,10063353800,3430,3430,3430,3430,0
20250221,173400,10063353800,3430,3430,3430,3430,0
20250221,173300,10063353800,3430,3430,3430,3430,0
20250221,173200,10063353800,3430,3430,3430,3430,0
20250221,173100,10063353800,3430,3430,3430,3430,0
20250221,173000,10063353800,3430,3430,3430,3430,0
20250221,172900,10063353800,3430,3430,3430,3430,0
20250221,172800,10063353800,3430,3430,3430,3430,0
20250221,172700,10063353800,3430,3430,3430,3430,0
20250221,172600,10063353800,3430,3430,3430,3430,0
20250221,172500,10063353800,3430,3430,3430,3430,0
20250221,172400,10063353800,3430,3430,3430,3430,0
20250221,172300,10063353800,3430,3430,3430,3430,0
20250221,172200,10063353800,3430,3430,3430,3430,0
20250221,172100,10063353800,3430,3430,3430,3430,0
20250221,172000,10063353800,3430,3430,3430,3430,0
20250221,171900,10063353800,3430,3430,3430,3430,0
20250221,171800,10063353800,3430,3430,3430,3430,0
20250221,171700,10063353800,3430,3430,3430,3430,0
20250221,171600,10063353800,3430,3430,3430,3430,0
20250221,171500,10063353800,3430,3430,3430,3430,0
20250221,171400,10063353800,3430,3430,3430,3430,0
20250221,171300,10063353800,3430,3430,3430,3430,0
20250221,171200,10063353800,3430,3430,3430,3430,0
20250221,171100,10063353800,3430,3430,3430,3430,0
20250221,171000,10063353800,3430,3430,3430,3430,0
20250221,170900,10063353800,3430,3430,3430,3430,0
20250221,170800,10063353800,3430,3430,3430,3430,0
20250221,170700,10063353800,3430,3430,3430,3430,43019
20250221,170600,10063353800,3430,3430,3430,3430,0
20250221,170500,10063353800,3430,3430,3430,3430,0
20250221,170400,10063353800,3430,3430,3430,3430,0
20250221,170300,10063353800,3430,3430,3430,3430,0
20250221,170200,10063353800,3430,3430,3430,3430,0
20250221,170100,10063353800,3430,3430,3430,3430,0
20250221,170000,10063353800,3430,3430,3430,3430,0
20250221,165900,10063353800,3430,3430,3430,3430,0
20250221,165800,10063353800,3430,3430,3430,3430,0
20250221,165700,10063353800,3430,3430,3430,3430,0
20250221,165600,10063353800,3430,3430,3430,3430,0
20250221,165500,10063353800,3430,3430,3430,3430,0
20250221,165400,10063353800,3430,3430,3430,3430,0
20250221,165300,10063353800,3430,3430,3430,3430,0
20250221,165200,10063353800,3430,3430,3430,3430,0
20250221,165100,10063353800,3430,3430,3430,3430,0
20250221,165000,10063353800,3430,3430,3430,3430,0
20250221,164900,10063353800,3430,3430,3430,3430,0
20250221,164800,10063353800,3430,3430,3430,3430,0
20250221,164700,10063353800,3430,3430,3430,3430,0
20250221,164600,10063353800,3430,3430,3430,3430,0
20250221,164500,10063353800,3430,3430,3430,3430,0
20250221,164400,10063353800,3430,3430,3430,3430,0
20250221,164300,10063353800,3430,3430,3430,3430,0
20250221,164200,10063353800,3430,3430,3430,3430,0
20250221,164100,10063353800,3430,3430,3430,3430,0
20250221,164000,10063353800,3430,3430,3430,3430,0
20250221,163900,10063353800,3430,3430,3430,3430,0
20250221,163800,10063353800,3430,3430,3430,3430,0
20250221,163700,10063353800,3430,3430,3430,3430,43019
20250221,163600,10063353800,3430,3430,3430,3430,0
20250221,163500,10063353800,3430,3430,3430,3430,0
20250221,163400,10063353800,3430,3430,3430,3430,0
20250221,163300,10063353800,3430,3430,3430,3430,0
20250221,163200,10063353800,3430,3430,3430,3430,0
20250221,163100,10063353800,3430,3430,3430,3430,0
20250221,163000,10063353800,3430,3430,3430,3430,0
20250221,162900,10063353800,3430,3430,3430,3430,0
20250221,162800,10063353800,3430,3430,3430,3430,0
20250221,162700,10063353800,3430,3430,3430,3430,0
20250221,162600,10063353800,3430,3430,3430,3430,0
20250221,162500,10063353800,3430,3430,3430,3430,0
20250221,162400,10063353800,3430,3430,3430,3430,0
20250221,162300,10063353800,3430,3430,3430,3430,0
20250221,162200,10063353800,3430,3430,3430,3430,0
20250221,162100,10063353800,3430,3430,3430,3430,0
20250221,162000,10063353800,3430,3430,3430,3430,0
20250221,161900,10063353800,3430,3430,3430,3430,0
20250221,161800,10063353800,3430,3430,3430,3430,0
20250221,161700,10063353800,3430,3430,3430,3430,0
20250221,161600,10063353800,3430,3430,3430,3430,0
20250221,161500,10063353800,3430,3430,3430,3430,0
20250221,161400,10063353800,3430,3430,3430,3430,0
20250221,161300,10063353800,3430,3430,3430,3430,0
20250221,161200,10063353800,3430,3430,3430,3430,0
20250221,161100,10063353800,3430,3430,3430,3430,0
20250221,161000,10063353800,3430,3430,3430,3430,0
20250221,160900,10063353800,3430,3430,3430,3430,0
20250221,160800,10063353800,3430,3430,3430,3430,0
20250221,160700,10063353800,3430,3430,3430,3430,43019
20250221,160600,10063353800,3430,3430,3430,3430,0
20250221,160500,10063353800,3430,3430,3430,3430,0
20250221,160400,10063353800,3430,3430,3430,3430,0
20250221,160300,10063353800,3430,3430,3430,3430,0
20250221,160200,10063353800,3430,3430,3430,3430,0
20250221,160100,10063353800,3430,3430,3430,3430,0
20250221,160000,10063353800,3430,3430,3430,3430,0
20250221,155900,10063353800,3430,3430,3430,3430,0
20250221,155800,10063353800,3430,3430,3430,3430,0
20250221,155700,10063353800,3430,3430,3430,3430,0
20250221,155600,10063353800,3430,3430,3430,3430,0
20250221,155500,10063353800,3430,3430,3430,3430,0
20250221,155400,10063353800,3430,3430,3430,3430,0
20250221,155300,10063353800,3430,3430,3430,3430,0
20250221,155200,10063353800,3430,3430,3430,3430,0
20250221,155100,10063353800,3430,3430,3430,3430,0
20250221,155000,10063353800,3430,3430,3430,3430,0
20250221,154900,10063353800,3430,3430,3430,3430,0
20250221,154800,10063353800,3430,3430,3430,3430,0
20250221,154700,10063353800,3430,3430,3430,3430,0
20250221,154600,10063353800,3430,3430,3430,3430,0
20250221,154500,10063353800,3430,3430,3430,3430,0
20250221,154400,10063353800,3430,3430,3430,3430,0
20250221,154300,10063353800,3430,3430,3430,3430,0
20250221,154200,10063353800,3430,3430,3430,3430,0
20250221,154100,10063353800,3430,3430,3430,3430,0
20250221,154000,10063353800,3430,3430,3430,3430,0
20250221,153900,10063353800,3430,3430,3430,3430,0
20250221,153800,10063353800,3430,3430,3430,3430,0
20250221,153700,10063353800,3430,3430,3430,3430,43019
20250221,153600,10063353800,3430,3430,3430,3430,0
20250221,153500,10063353800,3430,3430,3430,3430,0
20250221,153400,10063353800,3430,3430,3430,3430,0
20250221,153300,10063353800,3430,3430,3430,3430,0
20250221,153200,10063353800,3430,3430,3430,3430,0
20250221,153100,10063353800,3430,3430,3430,3430,0
20250221,153000,10063353800,3430,3430,3430,3430,43019
20250221,152900,9915798630,3435,3435,3435,3435,0
20250221,152800,9915798630,3435,3435,3435,3435,0
20250221,152700,9915798630,3435,3435,3435,3435,0
20250221,152600,9915798630,3435,3435,3435,3435,0
20250221,152500,9915798630,3435,3435,3435,3435,0
20250221,152400,9915798630,3435,3435,3435,3435,0
20250221,152300,9915798630,3435,3435,3435,3435,0
20250221,152200,9915798630,3435,3435,3435,3435,0
20250221,152100,9915798630,3435,3435,3435,3435,0
20250221,152000,9915798630,3435,3435,3435,3435,0
20250221,151900,9915798630,3435,3455,3455,3435,30519
20250221,151800,9810794190,3450,3460,3465,3450,844
20250221,151700,9807874580,3465,3470,3475,3445,3794
20250221,151600,9794749815,3470,3450,3470,3445,4096
20250221,151500,9780592915,3450,3445,3455,3445,6627
20250221,151400,9757737695,3450,3450,3450,3445,6435
20250221,151300,9735562580,3450,3450,3455,3445,5574
20250221,151200,9716341280,3450,3450,3450,3445,6670
20250221,151100,9693359140,3455,3450,3455,3445,9300
20250221,151000,9661294925,3450,3460,3460,3445,25062
20250221,150900,9574885380,3460,3460,3460,3455,5229
20250221,150800,9556814455,3455,3460,3460,3455,3802
20250221,150700,9543673780,3465,3465,3465,3455,4039
20250221,150600,9529698045,3460,3460,3465,3460,1250
20250221,150500,9525372700,3460,3455,3465,3455,1582
20250221,150400,9519903840,3465,3460,3465,3455,10967
20250221,150300,9481927065,3465,3460,3465,3455,2268
20250221,150200,9474074780,3460,3455,3460,3450,838
20250221,150100,9471178395,3455,3450,3455,3450,920
20250221,150000,9467999900,3450,3450,3450,3440,10392
20250221,145900,9432209805,3450,3455,3455,3445,2015
20250221,145800,9425257700,3450,3465,3465,3450,4242
20250221,145700,9410618030,3460,3455,3465,3455,3926
20250221,145600,9397038095,3455,3455,3460,3450,651
20250221,145500,9394788770,3450,3450,3450,3445,10305
20250221,145400,9359281520,3450,3445,3450,3445,1842
20250221,145300,9352927360,3445,3450,3450,3445,2243
20250221,145200,9345192545,3450,3460,3460,3450,4258
20250221,145100,9330479575,3450,3465,3465,3450,1308
20250221,145000,9325956575,3450,3465,3465,3450,8577
20250221,144900,9296294645,3465,3465,3470,3465,2646
20250221,144800,9287125230,3465,3460,3465,3455,4372
20250221,144700,9272005895,3450,3460,3460,3450,5149
20250221,144600,9254213730,3460,3465,3465,3460,3168
20250221,144500,9243251955,3465,3465,3465,3460,2246
20250221,144400,9235472065,3465,3465,3470,3465,6885
20250221,144300,9211607710,3465,3470,3470,3465,3343
20250221,144200,9200019645,3470,3460,3470,3460,1078
20250221,144100,9196288835,3460,3455,3460,3450,2729
20250221,144000,9186861760,3450,3445,3455,3445,3095
20250221,143900,9176187790,3445,3455,3455,3440,9856
20250221,143800,9142189520,3450,3470,3470,3450,24314
20250221,143700,9058263130,3455,3460,3470,3455,10128
20250221,143600,9023216160,3460,3465,3465,3460,3850
20250221,143500,9009892660,3465,3470,3470,3465,9226
20250221,143400,8977915945,3470,3470,3475,3470,5226
20250221,143300,8959766355,3475,3475,3475,3470,5600
20250221,143200,8940327120,3475,3475,3475,3470,2848
20250221,143100,8930439020,3470,3470,3475,3470,1918
20250221,143000,8923779685,3475,3470,3475,3465,2783
20250221,142900,8914122485,3470,3470,3475,3470,2110
20250221,142800,8906799760,3470,3465,3475,3465,6107
20250221,142700,8885608845,3465,3475,3475,3465,3114
20250221,142600,8874804420,3470,3470,3475,3470,11186
20250221,142500,8835968440,3470,3480,3480,3465,20466
20250221,142400,8764937265,3475,3495,3495,3475,36328
20250221,142300,8638322315,3495,3495,3500,3490,9970
20250221,142200,8603500315,3495,3505,3505,3495,22428
20250221,142100,8524998045,3510,3510,3510,3505,406
20250221,142000,8523574110,3510,3505,3510,3500,2452
20250221,141900,8514977410,3505,3505,3510,3500,4824
20250221,141800,8498081735,3500,3510,3510,3500,21586
20250221,141700,8422437900,3510,3510,3510,3505,3867
20250221,141600,8408880300,3510,3510,3515,3505,2032
20250221,141500,8401752190,3510,3510,3515,3510,2394
20250221,141400,8393348315,3515,3510,3525,3510,7612
20250221,141300,8366620580,3510,3530,3530,3510,5040
20250221,141200,8348917430,3520,3520,3520,3520,65
20250221,141100,8348688630,3520,3530,3530,3520,3691
20250221,141000,8335670145,3530,3525,3530,3525,141
20250221,140900,8335172590,3520,3520,3520,3520,0
20250221,140800,8335172590,3520,3530,3530,3520,353
20250221,140700,8333927790,3525,3520,3525,3520,3161
20250221,140600,8322793475,3520,3520,3520,3520,271
20250221,140500,8321839555,3525,3520,3525,3515,953
20250221,140400,8318485535,3515,3515,3525,3505,13762
20250221,140300,8270208100,3515,3525,3525,3515,2603
20250221,140200,8261045000,3530,3510,3530,3510,2617
20250221,140100,8251842425,3510,3520,3520,3510,599
20250221,140000,8249734975,3515,3515,3520,3515,1654
20250221,135900,8243920915,3510,3510,3510,3510,2364
20250221,135800,8235623275,3510,3510,3510,3510,946
20250221,135700,8232302815,3510,3520,3520,3505,12670
20250221,135600,8187821350,3515,3520,3520,3515,522
20250221,135500,8185983915,3520,3520,3520,3520,130
20250221,135400,8185526315,3515,3515,3520,3515,1086
20250221,135300,8181708025,3515,3515,3515,3515,421
20250221,135200,8180228210,3515,3525,3525,3515,442
20250221,135100,8178673305,3520,3515,3520,3515,1602
20250221,135000,8173040415,3525,3525,3530,3525,789
20250221,134900,8170257015,3525,3525,3525,3515,3901
20250221,134800,8156526705,3525,3520,3530,3520,739
20250221,134700,8153921965,3520,3525,3525,3520,1154
20250221,134600,8149859615,3525,3520,3525,3520,594
20250221,134500,8147767515,3520,3530,3530,3520,4470
20250221,134400,8132017650,3530,3525,3535,3525,2325
20250221,134300,8123811600,3530,3525,3530,3525,195
20250221,134200,8123124215,3530,3530,3530,3530,1
20250221,134100,8123120685,3530,3530,3530,3525,425
20250221,134000,8121621185,3530,3525,3530,3525,344
20250221,133900,8120407280,3530,3525,3530,3520,786
20250221,133800,8117637615,3520,3520,3520,3515,1688
20250221,133700,8111695865,3520,3515,3520,3515,1600
20250221,133600,8106071390,3515,3510,3515,3510,340
20250221,133500,8104877140,3510,3505,3515,3500,6069
20250221,133400,8083579815,3505,3505,3510,3500,9349
20250221,133300,8050827890,3510,3515,3515,3510,5239
20250221,133200,8032435230,3515,3520,3520,3505,2871
20250221,133100,8022360030,3520,3515,3520,3505,10365
20250221,133000,7986001435,3515,3520,3530,3515,4405
20250221,132900,7970494795,3520,3520,3525,3520,4358
20250221,132800,7955154170,3520,3520,3535,3520,1350
20250221,132700,7950396885,3535,3540,3540,3525,1680
20250221,132600,7944465890,3540,3535,3540,3530,2097
20250221,132500,7937057430,3540,3535,3540,3535,327
20250221,132400,7935900935,3535,3530,3540,3530,4036
20250221,132300,7921630320,3535,3525,3535,3525,1101
20250221,132200,7917743005,3525,3525,3530,3520,2573
20250221,132100,7908668635,3525,3520,3525,3520,485
20250221,132000,7906960790,3520,3525,3525,3520,556
20250221,131900,7905000900,3520,3525,3525,3520,1802
20250221,131800,7898648855,3525,3525,3525,3520,225
20250221,131700,7897856635,3525,3535,3535,3525,2889
20250221,131600,7887655865,3535,3520,3535,3520,1301
20250221,131500,7883066055,3520,3525,3525,3520,976
20250221,131400,7879627760,3525,3520,3525,3520,829
20250221,131300,7876708285,3520,3515,3520,3515,1433
20250221,131200,7871665380,3515,3510,3520,3500,3757
20250221,131100,7858471910,3500,3520,3520,3500,5344
20250221,131000,7839737880,3520,3520,3520,3500,8259
20250221,130900,7810790255,3520,3510,3520,3505,2983
20250221,130800,7800318505,3510,3515,3515,3510,1338
20250221,130700,7795622115,3520,3520,3520,3505,18653
20250221,130600,7730135755,3525,3525,3525,3525,4
20250221,130500,7730121655,3515,3520,3520,3515,1486
20250221,130400,7724892805,3515,3525,3525,3515,207
20250221,130300,7724164600,3525,3520,3530,3515,5469
20250221,130200,7704895070,3515,3515,3520,3505,3220
20250221,130100,7693589905,3515,3515,3515,3505,4389
20250221,130000,7678179175,3515,3515,3515,3505,13807
20250221,125900,7629738990,3520,3525,3530,3520,958
20250221,125800,7626361555,3520,3525,3525,3515,2091
20250221,125700,7619011155,3525,3515,3525,3515,6552
20250221,125600,7595980815,3515,3530,3530,3515,1911
20250221,125500,7589253185,3530,3525,3530,3520,2427
20250221,125400,7580708430,3525,3525,3525,3525,166
20250221,125300,7580123280,3530,3520,3530,3520,2125
20250221,125200,7572643230,3520,3515,3520,3510,9719
20250221,125100,7538485390,3520,3530,3530,3515,32699
20250221,125000,7423448655,3530,3530,3535,3530,6744
20250221,124900,7399642320,3530,3530,3535,3530,3127
20250221,124800,7388594785,3535,3535,3545,3530,5839
20250221,124700,7367964000,3530,3525,3540,3525,277
20250221,124600,7366986250,3525,3535,3535,3525,8202
20250221,124500,7338051080,3535,3540,3540,3535,1142
20250221,124400,7334013740,3535,3535,3545,3535,1817
20250221,124300,7327588895,3535,3540,3540,3535,1435
20250221,124200,7322515990,3540,3545,3550,3535,3623
20250221,124100,7309682310,3550,3555,3555,3550,3285
20250221,124000,7298012485,3560,3560,3560,3555,1416
20250221,123900,7292976830,3560,3565,3565,3545,5233
20250221,123800,7274383570,3565,3550,3565,3550,1826
20250221,123700,7267891570,3550,3545,3550,3545,1479
20250221,123600,7262645995,3540,3550,3550,3540,501
20250221,123500,7260867655,3540,3550,3555,3540,795
20250221,123400,7258047740,3550,3545,3550,3540,1570
20250221,123300,7252482180,3545,3545,3545,3535,3703
20250221,123200,7239379430,3545,3545,3545,3540,1340
20250221,123100,7234629135,3545,3540,3545,3540,5269
20250221,123000,7215962820,3545,3530,3545,3530,8238
20250221,122900,7186841495,3530,3530,3530,3520,4142
20250221,122800,7172235960,3530,3530,3535,3530,2303
20250221,122700,7164106365,3530,3520,3530,3520,7996
20250221,122600,7135914370,3525,3525,3530,3520,7324
20250221,122500,7110114025,3530,3520,3530,3520,1226
20250221,122400,7105792775,3520,3530,3535,3520,8345
20250221,122300,7076364550,3530,3530,3530,3525,3986
20250221,122200,7062305085,3530,3530,3530,3525,219
20250221,122100,7061532035,3525,3535,3535,3525,4417
20250221,122000,7045952520,3530,3530,3530,3530,4614
20250221,121900,7029665100,3530,3535,3540,3530,6142
20250221,121800,7007972230,3540,3540,3540,3535,629
20250221,121700,7005748095,3535,3540,3540,3535,8542
20250221,121600,6975551355,3540,3540,3545,3540,252
20250221,121500,6974659270,3535,3540,3550,3535,3386
20250221,121400,6962666690,3540,3540,3540,3535,2554
20250221,121300,6953630165,3545,3550,3550,3535,8522
20250221,121200,6923467735,3550,3550,3550,3545,519
20250221,121100,6921625445,3550,3550,3550,3550,30
20250221,121000,6921518945,3550,3555,3555,3550,2799
20250221,120900,6911578385,3555,3545,3555,3545,1031
20250221,120800,6907922135,3545,3540,3545,3540,2500
20250221,120700,6899070900,3540,3545,3545,3540,7750
20250221,120600,6871625465,3545,3550,3550,3545,1243
20250221,120500,6867218715,3545,3545,3545,3545,459
20250221,120400,6865591560,3540,3555,3555,3540,10744
20250221,120300,6827479785,3555,3555,3555,3555,448
20250221,120200,6825887145,3555,3560,3560,3555,1179
20250221,120100,6821694935,3555,3550,3555,3550,313
20250221,120000,6820582285,3560,3560,3560,3560,5955
20250221,115900,6799382485,3560,3565,3575,3560,1111
20250221,115800,6795422070,3570,3570,3575,3565,393
20250221,115700,6794019895,3575,3560,3575,3560,1633
20250221,115600,6788199075,3560,3560,3560,3550,6109
20250221,115500,6766509145,3560,3560,3560,3550,1281
20250221,115400,6761954145,3545,3550,3550,3545,458
20250221,115300,6760330520,3550,3560,3560,3550,404
20250221,115200,6758896310,3555,3555,3555,3550,622
20250221,115100,6756686490,3545,3550,3550,3540,2459
20250221,115000,6747974000,3550,3560,3560,3545,14636
20250221,114900,6696031220,3560,3560,3565,3560,2392
20250221,114800,6687515690,3560,3580,3580,3560,1160
20250221,114700,6683375270,3580,3570,3580,3565,917
20250221,114600,6680098120,3570,3565,3570,3565,2034
20250221,114500,6672846260,3565,3565,3565,3560,1795
20250221,114400,6666451255,3560,3565,3565,3560,1141
20250221,114300,6662386335,3560,3555,3560,3555,1456
20250221,114200,6657208360,3555,3560,3560,3555,1193
20250221,114100,6652964735,3555,3565,3565,3555,150
20250221,114000,6652430485,3565,3565,3565,3555,1645
20250221,113900,6646578155,3560,3555,3565,3555,4951
20250221,113800,6628974715,3555,3555,3560,3555,3038
20250221,113700,6618163290,3555,3565,3565,3555,4818
20250221,113600,6600999670,3565,3570,3575,3565,3343
20250221,113500,6589065995,3570,3575,3575,3570,1809
20250221,113400,6582607810,3575,3575,3580,3570,5705
20250221,113300,6562215595,3580,3595,3595,3575,3030
20250221,113200,6551362860,3590,3585,3595,3585,910
20250221,113100,6548099080,3590,3590,3590,3590,1752
20250221,113000,6541809400,3580,3585,3590,3580,1271
20250221,112900,6537256160,3585,3580,3585,3580,388
20250221,112800,6535865265,3580,3585,3585,3580,1200
20250221,112700,6531565675,3585,3590,3590,3585,829
20250221,112600,6528592315,3590,3595,3595,3585,145
20250221,112500,6528071300,3595,3590,3595,3585,3870
20250221,112400,6514172170,3585,3585,3590,3580,2834
20250221,112300,6504013180,3585,3580,3585,3580,668
20250221,112200,6501621485,3580,3580,3580,3580,2286
20250221,112100,6493437605,3575,3580,3580,3575,2283
20250221,112000,6485265990,3575,3580,3585,3575,4075
20250221,111900,6470669635,3580,3580,3580,3570,357
20250221,111800,6469392335,3570,3570,3580,3570,734
20250221,111700,6466764955,3570,3570,3570,3560,235
20250221,111600,6465926305,3560,3560,3560,3560,162
20250221,111500,6465349585,3555,3570,3570,3555,6309
20250221,111400,6442902030,3570,3560,3580,3560,5333
20250221,111300,6423848165,3560,3560,3560,3550,4446
20250221,111200,6408050590,3555,3560,3565,3555,2369
20250221,111100,6399605895,3565,3560,3565,3560,368
20250221,111000,6398294245,3555,3555,3555,3555,787
20250221,110900,6395496460,3555,3560,3565,3550,3546
20250221,110800,6382897515,3560,3555,3560,3555,1102
20250221,110700,6378974405,3550,3550,3555,3540,8539
20250221,110600,6348700505,3550,3560,3560,3550,8140
20250221,110500,6319802680,3555,3560,3560,3555,795
20250221,110400,6316975455,3560,3555,3560,3550,1925
20250221,110300,6310132580,3555,3555,3555,3550,15033
20250221,110200,6256754415,3555,3560,3565,3555,4035
20250221,110100,6242402185,3560,3555,3560,3555,681
20250221,110000,6239980680,3560,3560,3560,3555,1180
20250221,105900,6235784005,3560,3560,3565,3560,645
20250221,105800,6233487280,3560,3555,3560,3550,4788
20250221,105700,6216471455,3555,3570,3570,3555,2766
20250221,105600,6206637670,3570,3560,3570,3555,1258
20250221,105500,6202161640,3550,3565,3565,3550,15764
20250221,105400,6146106850,3560,3580,3580,3560,9920
20250221,105300,6110709945,3575,3575,3580,3575,51
20250221,105200,6110527615,3575,3580,3580,3575,253
20250221,105100,6109622590,3575,3575,3580,3575,382
20250221,105000,6108256390,3575,3570,3575,3570,1930
20250221,104900,6101358335,3570,3570,3575,3570,3100
20250221,104800,6090281180,3570,3575,3575,3565,4054
20250221,104700,6075809785,3575,3575,3575,3570,257
20250221,104600,6074891095,3565,3570,3575,3565,3403
20250221,104500,6062747530,3570,3565,3575,3565,3498
20250221,104400,6050246220,3565,3570,3570,3560,7363
20250221,104300,6024007185,3570,3565,3575,3560,5075
20250221,104200,6005903540,3565,3560,3570,3560,3442
20250221,104100,5993637120,3560,3565,3570,3560,5409
20250221,104000,5974364405,3565,3570,3570,3560,7528
20250221,103900,5947544880,3560,3570,3570,3560,3762
20250221,103800,5934143970,3570,3565,3575,3560,4529
20250221,103700,5918008410,3565,3575,3575,3560,9376
20250221,103600,5884584760,3575,3570,3580,3570,6099
20250221,103500,5862805095,3565,3570,3570,3560,20167
20250221,103400,5790947305,3570,3580,3580,3565,10253
20250221,103300,5754341500,3580,3575,3580,3570,4764
20250221,103200,5737319415,3575,3580,3590,3575,4642
20250221,103100,5720703545,3585,3585,3590,3580,3447
20250221,103000,5708346095,3585,3600,3600,3585,3616
20250221,102900,5695351225,3600,3585,3600,3585,2085
20250221,102800,5687867445,3580,3605,3605,3580,9844
20250221,102700,5652529350,3605,3605,3615,3605,955
20250221,102600,5649081840,3605,3600,3625,3595,9283
20250221,102500,5615577860,3595,3600,3600,3575,7746
20250221,102400,5587797265,3600,3590,3600,3575,25587
20250221,102300,5496170835,3605,3590,3610,3585,9618
20250221,102200,5461556265,3580,3600,3600,3580,15626
20250221,102100,5405549175,3600,3595,3600,3595,6545
20250221,102000,5381987325,3600,3595,3600,3585,8281
20250221,101900,5352221010,3585,3585,3595,3585,8360
20250221,101800,5322245945,3585,3600,3605,3580,30310
20250221,101700,5213392335,3600,3605,3610,3600,18780
20250221,101600,5145763160,3605,3610,3615,3605,10108
20250221,101500,5109313450,3610,3615,3615,3605,3991
20250221,101400,5094911050,3610,3610,3640,3610,7112
20250221,101300,5069203260,3615,3615,3615,3605,16933
20250221,101200,5008128275,3615,3615,3620,3610,2461
20250221,101100,4999231765,3620,3620,3630,3610,22655
20250221,101000,4917336555,3625,3635,3635,3620,17244
20250221,100900,4854775370,3635,3635,3645,3630,14008
20250221,100800,4803857015,3635,3645,3645,3635,11272
20250221,100700,4762835500,3645,3650,3650,3640,1459
20250221,100600,4757519590,3640,3640,3650,3635,10026
20250221,100500,4721041170,3635,3670,3670,3635,28405
20250221,100400,4617491330,3660,3680,3690,3660,8697
20250221,100300,4585518650,3690,3665,3695,3665,10604
20250221,100200,4546452230,3675,3655,3680,3655,7138
20250221,100100,4520248565,3665,3665,3670,3650,6023
20250221,100000,4498180625,3650,3670,3670,3650,17909
20250221,095900,4432590870,3665,3650,3670,3650,5746
20250221,095800,4411540340,3665,3655,3665,3645,9495
20250221,095700,4376830150,3645,3640,3660,3635,6458
20250221,095600,4353297140,3645,3635,3645,3635,2767
20250221,095500,4343231990,3635,3640,3640,3635,11025
20250221,095400,4303140575,3640,3650,3650,3640,2751
20250221,095300,4293106220,3665,3660,3665,3640,11946
20250221,095200,4249478990,3655,3650,3660,3650,1838
20250221,095100,4242766545,3650,3660,3660,3650,1680
20250221,095000,4236634425,3650,3650,3665,3650,5762
20250221,094900,4215532260,3650,3660,3665,3640,7925
20250221,094800,4186573675,3645,3665,3665,3635,6523
20250221,094700,4162793650,3665,3640,3665,3640,6536
20250221,094600,4138922705,3640,3635,3640,3630,5758
20250221,094500,4117988280,3635,3640,3640,3635,2233
20250221,094400,4109868220,3630,3655,3655,3630,3661
20250221,094300,4096557185,3660,3635,3660,3630,9712
20250221,094200,4061236765,3635,3635,3640,3630,5621
20250221,094100,4040804685,3635,3645,3650,3630,13247
20250221,094000,3992616975,3650,3670,3675,3640,23343
20250221,093900,3907260475,3675,3680,3680,3660,4050
20250221,093800,3892368085,3670,3655,3675,3655,20661
20250221,093700,3816653785,3660,3665,3670,3655,2198
20250221,093600,3808604575,3665,3655,3665,3655,4108
20250221,093500,3793577895,3660,3655,3670,3655,2053
20250221,093400,3786059715,3670,3660,3675,3655,9167
20250221,093300,3752482695,3660,3660,3670,3660,5603
20250221,093200,3731930280,3670,3670,3675,3655,12915
20250221,093100,3684630020,3675,3670,3680,3660,6493
20250221,093000,3660829170,3680,3675,3685,3670,4213
20250221,092900,3645353140,3675,3675,3685,3655,10705
20250221,092800,3606011305,3675,3675,3690,3670,14043
20250221,092700,3554246285,3670,3685,3700,3670,11562
20250221,092600,3511640405,3685,3665,3685,3645,5603
20250221,092500,3491081735,3665,3650,3670,3625,19277
20250221,092400,3420845655,3650,3620,3660,3620,23847
20250221,092300,3334024815,3650,3650,3655,3610,42498
20250221,092200,3179554570,3650,3665,3670,3650,15147
20250221,092100,3124211800,3655,3655,3675,3655,13966
20250221,092000,3073119720,3660,3670,3680,3655,11796
20250221,091900,3029918675,3665,3655,3685,3650,24561
20250221,091800,2940021690,3655,3665,3685,3655,37023
20250221,091700,2804419150,3660,3695,3700,3660,39911
20250221,091600,2657804680,3700,3680,3710,3675,10543
20250221,091500,2618946080,3675,3720,3720,3675,26292
20250221,091400,2521907720,3720,3740,3740,3710,10162
20250221,091300,2484078070,3730,3730,3770,3715,38779
20250221,091200,2338895460,3740,3675,3745,3675,12591
20250221,091100,2292154875,3690,3665,3690,3665,12616
20250221,091000,2245848950,3665,3675,3690,3665,21333
20250221,090900,2167528275,3675,3690,3690,3655,38978
20250221,090800,2024499365,3690,3700,3715,3655,41206
20250221,090700,1872454265,3705,3755,3755,3705,48189
20250221,090600,1692484185,3750,3775,3775,3750,26987
20250221,090500,1591165215,3775,3780,3805,3755,66998
20250221,090400,1337827065,3780,3755,3790,3745,64102
20250221,090300,1095870355,3770,3740,3770,3705,77439
20250221,090200,806640540,3735,3725,3765,3695,66187
20250221,090100,559713665,3725,3660,3730,3645,56292
20250221,090000,351259785,3640,3650,3660,3610,92485
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 213700 10063353800 3430 3430 3430 3430 43019
3 20250221 213600 10063353800 3430 3430 3430 3430 0
4 20250221 213500 10063353800 3430 3430 3430 3430 0
5 20250221 213400 10063353800 3430 3430 3430 3430 0
6 20250221 213300 10063353800 3430 3430 3430 3430 0
7 20250221 213200 10063353800 3430 3430 3430 3430 0
8 20250221 213100 10063353800 3430 3430 3430 3430 0
9 20250221 213000 10063353800 3430 3430 3430 3430 0
10 20250221 212900 10063353800 3430 3430 3430 3430 0
11 20250221 212800 10063353800 3430 3430 3430 3430 0
12 20250221 212700 10063353800 3430 3430 3430 3430 0
13 20250221 212600 10063353800 3430 3430 3430 3430 0
14 20250221 212500 10063353800 3430 3430 3430 3430 0
15 20250221 212400 10063353800 3430 3430 3430 3430 0
16 20250221 212300 10063353800 3430 3430 3430 3430 0
17 20250221 212200 10063353800 3430 3430 3430 3430 0
18 20250221 212100 10063353800 3430 3430 3430 3430 0
19 20250221 212000 10063353800 3430 3430 3430 3430 0
20 20250221 211900 10063353800 3430 3430 3430 3430 0
21 20250221 211800 10063353800 3430 3430 3430 3430 0
22 20250221 211700 10063353800 3430 3430 3430 3430 0
23 20250221 211600 10063353800 3430 3430 3430 3430 0
24 20250221 211500 10063353800 3430 3430 3430 3430 0
25 20250221 211400 10063353800 3430 3430 3430 3430 0
26 20250221 211300 10063353800 3430 3430 3430 3430 0
27 20250221 211200 10063353800 3430 3430 3430 3430 0
28 20250221 211100 10063353800 3430 3430 3430 3430 0
29 20250221 211000 10063353800 3430 3430 3430 3430 0
30 20250221 210900 10063353800 3430 3430 3430 3430 0
31 20250221 210800 10063353800 3430 3430 3430 3430 0
32 20250221 210700 10063353800 3430 3430 3430 3430 43019
33 20250221 210600 10063353800 3430 3430 3430 3430 0
34 20250221 210500 10063353800 3430 3430 3430 3430 0
35 20250221 210400 10063353800 3430 3430 3430 3430 0
36 20250221 210300 10063353800 3430 3430 3430 3430 0
37 20250221 210200 10063353800 3430 3430 3430 3430 0
38 20250221 210100 10063353800 3430 3430 3430 3430 0
39 20250221 210000 10063353800 3430 3430 3430 3430 0
40 20250221 205900 10063353800 3430 3430 3430 3430 0
41 20250221 205800 10063353800 3430 3430 3430 3430 0
42 20250221 205700 10063353800 3430 3430 3430 3430 0
43 20250221 205600 10063353800 3430 3430 3430 3430 0
44 20250221 205500 10063353800 3430 3430 3430 3430 0
45 20250221 205400 10063353800 3430 3430 3430 3430 0
46 20250221 205300 10063353800 3430 3430 3430 3430 0
47 20250221 205200 10063353800 3430 3430 3430 3430 0
48 20250221 205100 10063353800 3430 3430 3430 3430 0
49 20250221 205000 10063353800 3430 3430 3430 3430 0
50 20250221 204900 10063353800 3430 3430 3430 3430 0
51 20250221 204800 10063353800 3430 3430 3430 3430 0
52 20250221 204700 10063353800 3430 3430 3430 3430 0
53 20250221 204600 10063353800 3430 3430 3430 3430 0
54 20250221 204500 10063353800 3430 3430 3430 3430 0
55 20250221 204400 10063353800 3430 3430 3430 3430 0
56 20250221 204300 10063353800 3430 3430 3430 3430 0
57 20250221 204200 10063353800 3430 3430 3430 3430 0
58 20250221 204100 10063353800 3430 3430 3430 3430 0
59 20250221 204000 10063353800 3430 3430 3430 3430 0
60 20250221 203900 10063353800 3430 3430 3430 3430 0
61 20250221 203800 10063353800 3430 3430 3430 3430 0
62 20250221 203700 10063353800 3430 3430 3430 3430 43019
63 20250221 203600 10063353800 3430 3430 3430 3430 0
64 20250221 203500 10063353800 3430 3430 3430 3430 0
65 20250221 203400 10063353800 3430 3430 3430 3430 0
66 20250221 203300 10063353800 3430 3430 3430 3430 0
67 20250221 203200 10063353800 3430 3430 3430 3430 0
68 20250221 203100 10063353800 3430 3430 3430 3430 0
69 20250221 203000 10063353800 3430 3430 3430 3430 0
70 20250221 202900 10063353800 3430 3430 3430 3430 0
71 20250221 202800 10063353800 3430 3430 3430 3430 0
72 20250221 202700 10063353800 3430 3430 3430 3430 0
73 20250221 202600 10063353800 3430 3430 3430 3430 0
74 20250221 202500 10063353800 3430 3430 3430 3430 0
75 20250221 202400 10063353800 3430 3430 3430 3430 0
76 20250221 202300 10063353800 3430 3430 3430 3430 0
77 20250221 202200 10063353800 3430 3430 3430 3430 0
78 20250221 202100 10063353800 3430 3430 3430 3430 0
79 20250221 202000 10063353800 3430 3430 3430 3430 0
80 20250221 201900 10063353800 3430 3430 3430 3430 0
81 20250221 201800 10063353800 3430 3430 3430 3430 0
82 20250221 201700 10063353800 3430 3430 3430 3430 0
83 20250221 201600 10063353800 3430 3430 3430 3430 0
84 20250221 201500 10063353800 3430 3430 3430 3430 0
85 20250221 201400 10063353800 3430 3430 3430 3430 0
86 20250221 201300 10063353800 3430 3430 3430 3430 0
87 20250221 201200 10063353800 3430 3430 3430 3430 0
88 20250221 201100 10063353800 3430 3430 3430 3430 0
89 20250221 201000 10063353800 3430 3430 3430 3430 0
90 20250221 200900 10063353800 3430 3430 3430 3430 0
91 20250221 200800 10063353800 3430 3430 3430 3430 0
92 20250221 200700 10063353800 3430 3430 3430 3430 43019
93 20250221 200600 10063353800 3430 3430 3430 3430 0
94 20250221 200500 10063353800 3430 3430 3430 3430 0
95 20250221 200400 10063353800 3430 3430 3430 3430 0
96 20250221 200300 10063353800 3430 3430 3430 3430 0
97 20250221 200200 10063353800 3430 3430 3430 3430 0
98 20250221 200100 10063353800 3430 3430 3430 3430 0
99 20250221 200000 10063353800 3430 3430 3430 3430 0
100 20250221 195900 10063353800 3430 3430 3430 3430 0
101 20250221 195800 10063353800 3430 3430 3430 3430 0
102 20250221 195700 10063353800 3430 3430 3430 3430 0
103 20250221 195600 10063353800 3430 3430 3430 3430 0
104 20250221 195500 10063353800 3430 3430 3430 3430 0
105 20250221 195400 10063353800 3430 3430 3430 3430 0
106 20250221 195300 10063353800 3430 3430 3430 3430 0
107 20250221 195200 10063353800 3430 3430 3430 3430 0
108 20250221 195100 10063353800 3430 3430 3430 3430 0
109 20250221 195000 10063353800 3430 3430 3430 3430 0
110 20250221 194900 10063353800 3430 3430 3430 3430 0
111 20250221 194800 10063353800 3430 3430 3430 3430 0
112 20250221 194700 10063353800 3430 3430 3430 3430 0
113 20250221 194600 10063353800 3430 3430 3430 3430 0
114 20250221 194500 10063353800 3430 3430 3430 3430 0
115 20250221 194400 10063353800 3430 3430 3430 3430 0
116 20250221 194300 10063353800 3430 3430 3430 3430 0
117 20250221 194200 10063353800 3430 3430 3430 3430 0
118 20250221 194100 10063353800 3430 3430 3430 3430 0
119 20250221 194000 10063353800 3430 3430 3430 3430 0
120 20250221 193900 10063353800 3430 3430 3430 3430 0
121 20250221 193800 10063353800 3430 3430 3430 3430 0
122 20250221 193700 10063353800 3430 3430 3430 3430 43019
123 20250221 193600 10063353800 3430 3430 3430 3430 0
124 20250221 193500 10063353800 3430 3430 3430 3430 0
125 20250221 193400 10063353800 3430 3430 3430 3430 0
126 20250221 193300 10063353800 3430 3430 3430 3430 0
127 20250221 193200 10063353800 3430 3430 3430 3430 0
128 20250221 193100 10063353800 3430 3430 3430 3430 0
129 20250221 193000 10063353800 3430 3430 3430 3430 0
130 20250221 192900 10063353800 3430 3430 3430 3430 0
131 20250221 192800 10063353800 3430 3430 3430 3430 0
132 20250221 192700 10063353800 3430 3430 3430 3430 0
133 20250221 192600 10063353800 3430 3430 3430 3430 0
134 20250221 192500 10063353800 3430 3430 3430 3430 0
135 20250221 192400 10063353800 3430 3430 3430 3430 0
136 20250221 192300 10063353800 3430 3430 3430 3430 0
137 20250221 192200 10063353800 3430 3430 3430 3430 0
138 20250221 192100 10063353800 3430 3430 3430 3430 0
139 20250221 192000 10063353800 3430 3430 3430 3430 0
140 20250221 191900 10063353800 3430 3430 3430 3430 0
141 20250221 191800 10063353800 3430 3430 3430 3430 0
142 20250221 191700 10063353800 3430 3430 3430 3430 0
143 20250221 191600 10063353800 3430 3430 3430 3430 0
144 20250221 191500 10063353800 3430 3430 3430 3430 0
145 20250221 191400 10063353800 3430 3430 3430 3430 0
146 20250221 191300 10063353800 3430 3430 3430 3430 0
147 20250221 191200 10063353800 3430 3430 3430 3430 0
148 20250221 191100 10063353800 3430 3430 3430 3430 0
149 20250221 191000 10063353800 3430 3430 3430 3430 0
150 20250221 190900 10063353800 3430 3430 3430 3430 0
151 20250221 190800 10063353800 3430 3430 3430 3430 0
152 20250221 190700 10063353800 3430 3430 3430 3430 43019
153 20250221 190600 10063353800 3430 3430 3430 3430 0
154 20250221 190500 10063353800 3430 3430 3430 3430 0
155 20250221 190400 10063353800 3430 3430 3430 3430 0
156 20250221 190300 10063353800 3430 3430 3430 3430 0
157 20250221 190200 10063353800 3430 3430 3430 3430 0
158 20250221 190100 10063353800 3430 3430 3430 3430 0
159 20250221 190000 10063353800 3430 3430 3430 3430 0
160 20250221 185900 10063353800 3430 3430 3430 3430 0
161 20250221 185800 10063353800 3430 3430 3430 3430 0
162 20250221 185700 10063353800 3430 3430 3430 3430 0
163 20250221 185600 10063353800 3430 3430 3430 3430 0
164 20250221 185500 10063353800 3430 3430 3430 3430 0
165 20250221 185400 10063353800 3430 3430 3430 3430 0
166 20250221 185300 10063353800 3430 3430 3430 3430 0
167 20250221 185200 10063353800 3430 3430 3430 3430 0
168 20250221 185100 10063353800 3430 3430 3430 3430 0
169 20250221 185000 10063353800 3430 3430 3430 3430 0
170 20250221 184900 10063353800 3430 3430 3430 3430 0
171 20250221 184800 10063353800 3430 3430 3430 3430 0
172 20250221 184700 10063353800 3430 3430 3430 3430 0
173 20250221 184600 10063353800 3430 3430 3430 3430 0
174 20250221 184500 10063353800 3430 3430 3430 3430 0
175 20250221 184400 10063353800 3430 3430 3430 3430 0
176 20250221 184300 10063353800 3430 3430 3430 3430 0
177 20250221 184200 10063353800 3430 3430 3430 3430 0
178 20250221 184100 10063353800 3430 3430 3430 3430 0
179 20250221 184000 10063353800 3430 3430 3430 3430 0
180 20250221 183900 10063353800 3430 3430 3430 3430 0
181 20250221 183800 10063353800 3430 3430 3430 3430 0
182 20250221 183700 10063353800 3430 3430 3430 3430 43019
183 20250221 183600 10063353800 3430 3430 3430 3430 0
184 20250221 183500 10063353800 3430 3430 3430 3430 0
185 20250221 183400 10063353800 3430 3430 3430 3430 0
186 20250221 183300 10063353800 3430 3430 3430 3430 0
187 20250221 183200 10063353800 3430 3430 3430 3430 0
188 20250221 183100 10063353800 3430 3430 3430 3430 0
189 20250221 183000 10063353800 3430 3430 3430 3430 0
190 20250221 182900 10063353800 3430 3430 3430 3430 0
191 20250221 182800 10063353800 3430 3430 3430 3430 0
192 20250221 182700 10063353800 3430 3430 3430 3430 0
193 20250221 182600 10063353800 3430 3430 3430 3430 0
194 20250221 182500 10063353800 3430 3430 3430 3430 0
195 20250221 182400 10063353800 3430 3430 3430 3430 0
196 20250221 182300 10063353800 3430 3430 3430 3430 0
197 20250221 182200 10063353800 3430 3430 3430 3430 0
198 20250221 182100 10063353800 3430 3430 3430 3430 0
199 20250221 182000 10063353800 3430 3430 3430 3430 0
200 20250221 181900 10063353800 3430 3430 3430 3430 0
201 20250221 181800 10063353800 3430 3430 3430 3430 0
202 20250221 181700 10063353800 3430 3430 3430 3430 0
203 20250221 181600 10063353800 3430 3430 3430 3430 0
204 20250221 181500 10063353800 3430 3430 3430 3430 0
205 20250221 181400 10063353800 3430 3430 3430 3430 0
206 20250221 181300 10063353800 3430 3430 3430 3430 0
207 20250221 181200 10063353800 3430 3430 3430 3430 0
208 20250221 181100 10063353800 3430 3430 3430 3430 0
209 20250221 181000 10063353800 3430 3430 3430 3430 0
210 20250221 180900 10063353800 3430 3430 3430 3430 0
211 20250221 180800 10063353800 3430 3430 3430 3430 0
212 20250221 180700 10063353800 3430 3430 3430 3430 43019
213 20250221 180600 10063353800 3430 3430 3430 3430 0
214 20250221 180500 10063353800 3430 3430 3430 3430 0
215 20250221 180400 10063353800 3430 3430 3430 3430 0
216 20250221 180300 10063353800 3430 3430 3430 3430 0
217 20250221 180200 10063353800 3430 3430 3430 3430 0
218 20250221 180100 10063353800 3430 3430 3430 3430 0
219 20250221 180000 10063353800 3430 3430 3430 3430 0
220 20250221 175900 10063353800 3430 3430 3430 3430 0
221 20250221 175800 10063353800 3430 3430 3430 3430 0
222 20250221 175700 10063353800 3430 3430 3430 3430 0
223 20250221 175600 10063353800 3430 3430 3430 3430 0
224 20250221 175500 10063353800 3430 3430 3430 3430 0
225 20250221 175400 10063353800 3430 3430 3430 3430 0
226 20250221 175300 10063353800 3430 3430 3430 3430 0
227 20250221 175200 10063353800 3430 3430 3430 3430 0
228 20250221 175100 10063353800 3430 3430 3430 3430 0
229 20250221 175000 10063353800 3430 3430 3430 3430 0
230 20250221 174900 10063353800 3430 3430 3430 3430 0
231 20250221 174800 10063353800 3430 3430 3430 3430 0
232 20250221 174700 10063353800 3430 3430 3430 3430 0
233 20250221 174600 10063353800 3430 3430 3430 3430 0
234 20250221 174500 10063353800 3430 3430 3430 3430 0
235 20250221 174400 10063353800 3430 3430 3430 3430 0
236 20250221 174300 10063353800 3430 3430 3430 3430 0
237 20250221 174200 10063353800 3430 3430 3430 3430 0
238 20250221 174100 10063353800 3430 3430 3430 3430 0
239 20250221 174000 10063353800 3430 3430 3430 3430 0
240 20250221 173900 10063353800 3430 3430 3430 3430 0
241 20250221 173800 10063353800 3430 3430 3430 3430 0
242 20250221 173700 10063353800 3430 3430 3430 3430 43019
243 20250221 173600 10063353800 3430 3430 3430 3430 0
244 20250221 173500 10063353800 3430 3430 3430 3430 0
245 20250221 173400 10063353800 3430 3430 3430 3430 0
246 20250221 173300 10063353800 3430 3430 3430 3430 0
247 20250221 173200 10063353800 3430 3430 3430 3430 0
248 20250221 173100 10063353800 3430 3430 3430 3430 0
249 20250221 173000 10063353800 3430 3430 3430 3430 0
250 20250221 172900 10063353800 3430 3430 3430 3430 0
251 20250221 172800 10063353800 3430 3430 3430 3430 0
252 20250221 172700 10063353800 3430 3430 3430 3430 0
253 20250221 172600 10063353800 3430 3430 3430 3430 0
254 20250221 172500 10063353800 3430 3430 3430 3430 0
255 20250221 172400 10063353800 3430 3430 3430 3430 0
256 20250221 172300 10063353800 3430 3430 3430 3430 0
257 20250221 172200 10063353800 3430 3430 3430 3430 0
258 20250221 172100 10063353800 3430 3430 3430 3430 0
259 20250221 172000 10063353800 3430 3430 3430 3430 0
260 20250221 171900 10063353800 3430 3430 3430 3430 0
261 20250221 171800 10063353800 3430 3430 3430 3430 0
262 20250221 171700 10063353800 3430 3430 3430 3430 0
263 20250221 171600 10063353800 3430 3430 3430 3430 0
264 20250221 171500 10063353800 3430 3430 3430 3430 0
265 20250221 171400 10063353800 3430 3430 3430 3430 0
266 20250221 171300 10063353800 3430 3430 3430 3430 0
267 20250221 171200 10063353800 3430 3430 3430 3430 0
268 20250221 171100 10063353800 3430 3430 3430 3430 0
269 20250221 171000 10063353800 3430 3430 3430 3430 0
270 20250221 170900 10063353800 3430 3430 3430 3430 0
271 20250221 170800 10063353800 3430 3430 3430 3430 0
272 20250221 170700 10063353800 3430 3430 3430 3430 43019
273 20250221 170600 10063353800 3430 3430 3430 3430 0
274 20250221 170500 10063353800 3430 3430 3430 3430 0
275 20250221 170400 10063353800 3430 3430 3430 3430 0
276 20250221 170300 10063353800 3430 3430 3430 3430 0
277 20250221 170200 10063353800 3430 3430 3430 3430 0
278 20250221 170100 10063353800 3430 3430 3430 3430 0
279 20250221 170000 10063353800 3430 3430 3430 3430 0
280 20250221 165900 10063353800 3430 3430 3430 3430 0
281 20250221 165800 10063353800 3430 3430 3430 3430 0
282 20250221 165700 10063353800 3430 3430 3430 3430 0
283 20250221 165600 10063353800 3430 3430 3430 3430 0
284 20250221 165500 10063353800 3430 3430 3430 3430 0
285 20250221 165400 10063353800 3430 3430 3430 3430 0
286 20250221 165300 10063353800 3430 3430 3430 3430 0
287 20250221 165200 10063353800 3430 3430 3430 3430 0
288 20250221 165100 10063353800 3430 3430 3430 3430 0
289 20250221 165000 10063353800 3430 3430 3430 3430 0
290 20250221 164900 10063353800 3430 3430 3430 3430 0
291 20250221 164800 10063353800 3430 3430 3430 3430 0
292 20250221 164700 10063353800 3430 3430 3430 3430 0
293 20250221 164600 10063353800 3430 3430 3430 3430 0
294 20250221 164500 10063353800 3430 3430 3430 3430 0
295 20250221 164400 10063353800 3430 3430 3430 3430 0
296 20250221 164300 10063353800 3430 3430 3430 3430 0
297 20250221 164200 10063353800 3430 3430 3430 3430 0
298 20250221 164100 10063353800 3430 3430 3430 3430 0
299 20250221 164000 10063353800 3430 3430 3430 3430 0
300 20250221 163900 10063353800 3430 3430 3430 3430 0
301 20250221 163800 10063353800 3430 3430 3430 3430 0
302 20250221 163700 10063353800 3430 3430 3430 3430 43019
303 20250221 163600 10063353800 3430 3430 3430 3430 0
304 20250221 163500 10063353800 3430 3430 3430 3430 0
305 20250221 163400 10063353800 3430 3430 3430 3430 0
306 20250221 163300 10063353800 3430 3430 3430 3430 0
307 20250221 163200 10063353800 3430 3430 3430 3430 0
308 20250221 163100 10063353800 3430 3430 3430 3430 0
309 20250221 163000 10063353800 3430 3430 3430 3430 0
310 20250221 162900 10063353800 3430 3430 3430 3430 0
311 20250221 162800 10063353800 3430 3430 3430 3430 0
312 20250221 162700 10063353800 3430 3430 3430 3430 0
313 20250221 162600 10063353800 3430 3430 3430 3430 0
314 20250221 162500 10063353800 3430 3430 3430 3430 0
315 20250221 162400 10063353800 3430 3430 3430 3430 0
316 20250221 162300 10063353800 3430 3430 3430 3430 0
317 20250221 162200 10063353800 3430 3430 3430 3430 0
318 20250221 162100 10063353800 3430 3430 3430 3430 0
319 20250221 162000 10063353800 3430 3430 3430 3430 0
320 20250221 161900 10063353800 3430 3430 3430 3430 0
321 20250221 161800 10063353800 3430 3430 3430 3430 0
322 20250221 161700 10063353800 3430 3430 3430 3430 0
323 20250221 161600 10063353800 3430 3430 3430 3430 0
324 20250221 161500 10063353800 3430 3430 3430 3430 0
325 20250221 161400 10063353800 3430 3430 3430 3430 0
326 20250221 161300 10063353800 3430 3430 3430 3430 0
327 20250221 161200 10063353800 3430 3430 3430 3430 0
328 20250221 161100 10063353800 3430 3430 3430 3430 0
329 20250221 161000 10063353800 3430 3430 3430 3430 0
330 20250221 160900 10063353800 3430 3430 3430 3430 0
331 20250221 160800 10063353800 3430 3430 3430 3430 0
332 20250221 160700 10063353800 3430 3430 3430 3430 43019
333 20250221 160600 10063353800 3430 3430 3430 3430 0
334 20250221 160500 10063353800 3430 3430 3430 3430 0
335 20250221 160400 10063353800 3430 3430 3430 3430 0
336 20250221 160300 10063353800 3430 3430 3430 3430 0
337 20250221 160200 10063353800 3430 3430 3430 3430 0
338 20250221 160100 10063353800 3430 3430 3430 3430 0
339 20250221 160000 10063353800 3430 3430 3430 3430 0
340 20250221 155900 10063353800 3430 3430 3430 3430 0
341 20250221 155800 10063353800 3430 3430 3430 3430 0
342 20250221 155700 10063353800 3430 3430 3430 3430 0
343 20250221 155600 10063353800 3430 3430 3430 3430 0
344 20250221 155500 10063353800 3430 3430 3430 3430 0
345 20250221 155400 10063353800 3430 3430 3430 3430 0
346 20250221 155300 10063353800 3430 3430 3430 3430 0
347 20250221 155200 10063353800 3430 3430 3430 3430 0
348 20250221 155100 10063353800 3430 3430 3430 3430 0
349 20250221 155000 10063353800 3430 3430 3430 3430 0
350 20250221 154900 10063353800 3430 3430 3430 3430 0
351 20250221 154800 10063353800 3430 3430 3430 3430 0
352 20250221 154700 10063353800 3430 3430 3430 3430 0
353 20250221 154600 10063353800 3430 3430 3430 3430 0
354 20250221 154500 10063353800 3430 3430 3430 3430 0
355 20250221 154400 10063353800 3430 3430 3430 3430 0
356 20250221 154300 10063353800 3430 3430 3430 3430 0
357 20250221 154200 10063353800 3430 3430 3430 3430 0
358 20250221 154100 10063353800 3430 3430 3430 3430 0
359 20250221 154000 10063353800 3430 3430 3430 3430 0
360 20250221 153900 10063353800 3430 3430 3430 3430 0
361 20250221 153800 10063353800 3430 3430 3430 3430 0
362 20250221 153700 10063353800 3430 3430 3430 3430 43019
363 20250221 153600 10063353800 3430 3430 3430 3430 0
364 20250221 153500 10063353800 3430 3430 3430 3430 0
365 20250221 153400 10063353800 3430 3430 3430 3430 0
366 20250221 153300 10063353800 3430 3430 3430 3430 0
367 20250221 153200 10063353800 3430 3430 3430 3430 0
368 20250221 153100 10063353800 3430 3430 3430 3430 0
369 20250221 153000 10063353800 3430 3430 3430 3430 43019
370 20250221 152900 9915798630 3435 3435 3435 3435 0
371 20250221 152800 9915798630 3435 3435 3435 3435 0
372 20250221 152700 9915798630 3435 3435 3435 3435 0
373 20250221 152600 9915798630 3435 3435 3435 3435 0
374 20250221 152500 9915798630 3435 3435 3435 3435 0
375 20250221 152400 9915798630 3435 3435 3435 3435 0
376 20250221 152300 9915798630 3435 3435 3435 3435 0
377 20250221 152200 9915798630 3435 3435 3435 3435 0
378 20250221 152100 9915798630 3435 3435 3435 3435 0
379 20250221 152000 9915798630 3435 3435 3435 3435 0
380 20250221 151900 9915798630 3435 3455 3455 3435 30519
381 20250221 151800 9810794190 3450 3460 3465 3450 844
382 20250221 151700 9807874580 3465 3470 3475 3445 3794
383 20250221 151600 9794749815 3470 3450 3470 3445 4096
384 20250221 151500 9780592915 3450 3445 3455 3445 6627
385 20250221 151400 9757737695 3450 3450 3450 3445 6435
386 20250221 151300 9735562580 3450 3450 3455 3445 5574
387 20250221 151200 9716341280 3450 3450 3450 3445 6670
388 20250221 151100 9693359140 3455 3450 3455 3445 9300
389 20250221 151000 9661294925 3450 3460 3460 3445 25062
390 20250221 150900 9574885380 3460 3460 3460 3455 5229
391 20250221 150800 9556814455 3455 3460 3460 3455 3802
392 20250221 150700 9543673780 3465 3465 3465 3455 4039
393 20250221 150600 9529698045 3460 3460 3465 3460 1250
394 20250221 150500 9525372700 3460 3455 3465 3455 1582
395 20250221 150400 9519903840 3465 3460 3465 3455 10967
396 20250221 150300 9481927065 3465 3460 3465 3455 2268
397 20250221 150200 9474074780 3460 3455 3460 3450 838
398 20250221 150100 9471178395 3455 3450 3455 3450 920
399 20250221 150000 9467999900 3450 3450 3450 3440 10392
400 20250221 145900 9432209805 3450 3455 3455 3445 2015
401 20250221 145800 9425257700 3450 3465 3465 3450 4242
402 20250221 145700 9410618030 3460 3455 3465 3455 3926
403 20250221 145600 9397038095 3455 3455 3460 3450 651
404 20250221 145500 9394788770 3450 3450 3450 3445 10305
405 20250221 145400 9359281520 3450 3445 3450 3445 1842
406 20250221 145300 9352927360 3445 3450 3450 3445 2243
407 20250221 145200 9345192545 3450 3460 3460 3450 4258
408 20250221 145100 9330479575 3450 3465 3465 3450 1308
409 20250221 145000 9325956575 3450 3465 3465 3450 8577
410 20250221 144900 9296294645 3465 3465 3470 3465 2646
411 20250221 144800 9287125230 3465 3460 3465 3455 4372
412 20250221 144700 9272005895 3450 3460 3460 3450 5149
413 20250221 144600 9254213730 3460 3465 3465 3460 3168
414 20250221 144500 9243251955 3465 3465 3465 3460 2246
415 20250221 144400 9235472065 3465 3465 3470 3465 6885
416 20250221 144300 9211607710 3465 3470 3470 3465 3343
417 20250221 144200 9200019645 3470 3460 3470 3460 1078
418 20250221 144100 9196288835 3460 3455 3460 3450 2729
419 20250221 144000 9186861760 3450 3445 3455 3445 3095
420 20250221 143900 9176187790 3445 3455 3455 3440 9856
421 20250221 143800 9142189520 3450 3470 3470 3450 24314
422 20250221 143700 9058263130 3455 3460 3470 3455 10128
423 20250221 143600 9023216160 3460 3465 3465 3460 3850
424 20250221 143500 9009892660 3465 3470 3470 3465 9226
425 20250221 143400 8977915945 3470 3470 3475 3470 5226
426 20250221 143300 8959766355 3475 3475 3475 3470 5600
427 20250221 143200 8940327120 3475 3475 3475 3470 2848
428 20250221 143100 8930439020 3470 3470 3475 3470 1918
429 20250221 143000 8923779685 3475 3470 3475 3465 2783
430 20250221 142900 8914122485 3470 3470 3475 3470 2110
431 20250221 142800 8906799760 3470 3465 3475 3465 6107
432 20250221 142700 8885608845 3465 3475 3475 3465 3114
433 20250221 142600 8874804420 3470 3470 3475 3470 11186
434 20250221 142500 8835968440 3470 3480 3480 3465 20466
435 20250221 142400 8764937265 3475 3495 3495 3475 36328
436 20250221 142300 8638322315 3495 3495 3500 3490 9970
437 20250221 142200 8603500315 3495 3505 3505 3495 22428
438 20250221 142100 8524998045 3510 3510 3510 3505 406
439 20250221 142000 8523574110 3510 3505 3510 3500 2452
440 20250221 141900 8514977410 3505 3505 3510 3500 4824
441 20250221 141800 8498081735 3500 3510 3510 3500 21586
442 20250221 141700 8422437900 3510 3510 3510 3505 3867
443 20250221 141600 8408880300 3510 3510 3515 3505 2032
444 20250221 141500 8401752190 3510 3510 3515 3510 2394
445 20250221 141400 8393348315 3515 3510 3525 3510 7612
446 20250221 141300 8366620580 3510 3530 3530 3510 5040
447 20250221 141200 8348917430 3520 3520 3520 3520 65
448 20250221 141100 8348688630 3520 3530 3530 3520 3691
449 20250221 141000 8335670145 3530 3525 3530 3525 141
450 20250221 140900 8335172590 3520 3520 3520 3520 0
451 20250221 140800 8335172590 3520 3530 3530 3520 353
452 20250221 140700 8333927790 3525 3520 3525 3520 3161
453 20250221 140600 8322793475 3520 3520 3520 3520 271
454 20250221 140500 8321839555 3525 3520 3525 3515 953
455 20250221 140400 8318485535 3515 3515 3525 3505 13762
456 20250221 140300 8270208100 3515 3525 3525 3515 2603
457 20250221 140200 8261045000 3530 3510 3530 3510 2617
458 20250221 140100 8251842425 3510 3520 3520 3510 599
459 20250221 140000 8249734975 3515 3515 3520 3515 1654
460 20250221 135900 8243920915 3510 3510 3510 3510 2364
461 20250221 135800 8235623275 3510 3510 3510 3510 946
462 20250221 135700 8232302815 3510 3520 3520 3505 12670
463 20250221 135600 8187821350 3515 3520 3520 3515 522
464 20250221 135500 8185983915 3520 3520 3520 3520 130
465 20250221 135400 8185526315 3515 3515 3520 3515 1086
466 20250221 135300 8181708025 3515 3515 3515 3515 421
467 20250221 135200 8180228210 3515 3525 3525 3515 442
468 20250221 135100 8178673305 3520 3515 3520 3515 1602
469 20250221 135000 8173040415 3525 3525 3530 3525 789
470 20250221 134900 8170257015 3525 3525 3525 3515 3901
471 20250221 134800 8156526705 3525 3520 3530 3520 739
472 20250221 134700 8153921965 3520 3525 3525 3520 1154
473 20250221 134600 8149859615 3525 3520 3525 3520 594
474 20250221 134500 8147767515 3520 3530 3530 3520 4470
475 20250221 134400 8132017650 3530 3525 3535 3525 2325
476 20250221 134300 8123811600 3530 3525 3530 3525 195
477 20250221 134200 8123124215 3530 3530 3530 3530 1
478 20250221 134100 8123120685 3530 3530 3530 3525 425
479 20250221 134000 8121621185 3530 3525 3530 3525 344
480 20250221 133900 8120407280 3530 3525 3530 3520 786
481 20250221 133800 8117637615 3520 3520 3520 3515 1688
482 20250221 133700 8111695865 3520 3515 3520 3515 1600
483 20250221 133600 8106071390 3515 3510 3515 3510 340
484 20250221 133500 8104877140 3510 3505 3515 3500 6069
485 20250221 133400 8083579815 3505 3505 3510 3500 9349
486 20250221 133300 8050827890 3510 3515 3515 3510 5239
487 20250221 133200 8032435230 3515 3520 3520 3505 2871
488 20250221 133100 8022360030 3520 3515 3520 3505 10365
489 20250221 133000 7986001435 3515 3520 3530 3515 4405
490 20250221 132900 7970494795 3520 3520 3525 3520 4358
491 20250221 132800 7955154170 3520 3520 3535 3520 1350
492 20250221 132700 7950396885 3535 3540 3540 3525 1680
493 20250221 132600 7944465890 3540 3535 3540 3530 2097
494 20250221 132500 7937057430 3540 3535 3540 3535 327
495 20250221 132400 7935900935 3535 3530 3540 3530 4036
496 20250221 132300 7921630320 3535 3525 3535 3525 1101
497 20250221 132200 7917743005 3525 3525 3530 3520 2573
498 20250221 132100 7908668635 3525 3520 3525 3520 485
499 20250221 132000 7906960790 3520 3525 3525 3520 556
500 20250221 131900 7905000900 3520 3525 3525 3520 1802
501 20250221 131800 7898648855 3525 3525 3525 3520 225
502 20250221 131700 7897856635 3525 3535 3535 3525 2889
503 20250221 131600 7887655865 3535 3520 3535 3520 1301
504 20250221 131500 7883066055 3520 3525 3525 3520 976
505 20250221 131400 7879627760 3525 3520 3525 3520 829
506 20250221 131300 7876708285 3520 3515 3520 3515 1433
507 20250221 131200 7871665380 3515 3510 3520 3500 3757
508 20250221 131100 7858471910 3500 3520 3520 3500 5344
509 20250221 131000 7839737880 3520 3520 3520 3500 8259
510 20250221 130900 7810790255 3520 3510 3520 3505 2983
511 20250221 130800 7800318505 3510 3515 3515 3510 1338
512 20250221 130700 7795622115 3520 3520 3520 3505 18653
513 20250221 130600 7730135755 3525 3525 3525 3525 4
514 20250221 130500 7730121655 3515 3520 3520 3515 1486
515 20250221 130400 7724892805 3515 3525 3525 3515 207
516 20250221 130300 7724164600 3525 3520 3530 3515 5469
517 20250221 130200 7704895070 3515 3515 3520 3505 3220
518 20250221 130100 7693589905 3515 3515 3515 3505 4389
519 20250221 130000 7678179175 3515 3515 3515 3505 13807
520 20250221 125900 7629738990 3520 3525 3530 3520 958
521 20250221 125800 7626361555 3520 3525 3525 3515 2091
522 20250221 125700 7619011155 3525 3515 3525 3515 6552
523 20250221 125600 7595980815 3515 3530 3530 3515 1911
524 20250221 125500 7589253185 3530 3525 3530 3520 2427
525 20250221 125400 7580708430 3525 3525 3525 3525 166
526 20250221 125300 7580123280 3530 3520 3530 3520 2125
527 20250221 125200 7572643230 3520 3515 3520 3510 9719
528 20250221 125100 7538485390 3520 3530 3530 3515 32699
529 20250221 125000 7423448655 3530 3530 3535 3530 6744
530 20250221 124900 7399642320 3530 3530 3535 3530 3127
531 20250221 124800 7388594785 3535 3535 3545 3530 5839
532 20250221 124700 7367964000 3530 3525 3540 3525 277
533 20250221 124600 7366986250 3525 3535 3535 3525 8202
534 20250221 124500 7338051080 3535 3540 3540 3535 1142
535 20250221 124400 7334013740 3535 3535 3545 3535 1817
536 20250221 124300 7327588895 3535 3540 3540 3535 1435
537 20250221 124200 7322515990 3540 3545 3550 3535 3623
538 20250221 124100 7309682310 3550 3555 3555 3550 3285
539 20250221 124000 7298012485 3560 3560 3560 3555 1416
540 20250221 123900 7292976830 3560 3565 3565 3545 5233
541 20250221 123800 7274383570 3565 3550 3565 3550 1826
542 20250221 123700 7267891570 3550 3545 3550 3545 1479
543 20250221 123600 7262645995 3540 3550 3550 3540 501
544 20250221 123500 7260867655 3540 3550 3555 3540 795
545 20250221 123400 7258047740 3550 3545 3550 3540 1570
546 20250221 123300 7252482180 3545 3545 3545 3535 3703
547 20250221 123200 7239379430 3545 3545 3545 3540 1340
548 20250221 123100 7234629135 3545 3540 3545 3540 5269
549 20250221 123000 7215962820 3545 3530 3545 3530 8238
550 20250221 122900 7186841495 3530 3530 3530 3520 4142
551 20250221 122800 7172235960 3530 3530 3535 3530 2303
552 20250221 122700 7164106365 3530 3520 3530 3520 7996
553 20250221 122600 7135914370 3525 3525 3530 3520 7324
554 20250221 122500 7110114025 3530 3520 3530 3520 1226
555 20250221 122400 7105792775 3520 3530 3535 3520 8345
556 20250221 122300 7076364550 3530 3530 3530 3525 3986
557 20250221 122200 7062305085 3530 3530 3530 3525 219
558 20250221 122100 7061532035 3525 3535 3535 3525 4417
559 20250221 122000 7045952520 3530 3530 3530 3530 4614
560 20250221 121900 7029665100 3530 3535 3540 3530 6142
561 20250221 121800 7007972230 3540 3540 3540 3535 629
562 20250221 121700 7005748095 3535 3540 3540 3535 8542
563 20250221 121600 6975551355 3540 3540 3545 3540 252
564 20250221 121500 6974659270 3535 3540 3550 3535 3386
565 20250221 121400 6962666690 3540 3540 3540 3535 2554
566 20250221 121300 6953630165 3545 3550 3550 3535 8522
567 20250221 121200 6923467735 3550 3550 3550 3545 519
568 20250221 121100 6921625445 3550 3550 3550 3550 30
569 20250221 121000 6921518945 3550 3555 3555 3550 2799
570 20250221 120900 6911578385 3555 3545 3555 3545 1031
571 20250221 120800 6907922135 3545 3540 3545 3540 2500
572 20250221 120700 6899070900 3540 3545 3545 3540 7750
573 20250221 120600 6871625465 3545 3550 3550 3545 1243
574 20250221 120500 6867218715 3545 3545 3545 3545 459
575 20250221 120400 6865591560 3540 3555 3555 3540 10744
576 20250221 120300 6827479785 3555 3555 3555 3555 448
577 20250221 120200 6825887145 3555 3560 3560 3555 1179
578 20250221 120100 6821694935 3555 3550 3555 3550 313
579 20250221 120000 6820582285 3560 3560 3560 3560 5955
580 20250221 115900 6799382485 3560 3565 3575 3560 1111
581 20250221 115800 6795422070 3570 3570 3575 3565 393
582 20250221 115700 6794019895 3575 3560 3575 3560 1633
583 20250221 115600 6788199075 3560 3560 3560 3550 6109
584 20250221 115500 6766509145 3560 3560 3560 3550 1281
585 20250221 115400 6761954145 3545 3550 3550 3545 458
586 20250221 115300 6760330520 3550 3560 3560 3550 404
587 20250221 115200 6758896310 3555 3555 3555 3550 622
588 20250221 115100 6756686490 3545 3550 3550 3540 2459
589 20250221 115000 6747974000 3550 3560 3560 3545 14636
590 20250221 114900 6696031220 3560 3560 3565 3560 2392
591 20250221 114800 6687515690 3560 3580 3580 3560 1160
592 20250221 114700 6683375270 3580 3570 3580 3565 917
593 20250221 114600 6680098120 3570 3565 3570 3565 2034
594 20250221 114500 6672846260 3565 3565 3565 3560 1795
595 20250221 114400 6666451255 3560 3565 3565 3560 1141
596 20250221 114300 6662386335 3560 3555 3560 3555 1456
597 20250221 114200 6657208360 3555 3560 3560 3555 1193
598 20250221 114100 6652964735 3555 3565 3565 3555 150
599 20250221 114000 6652430485 3565 3565 3565 3555 1645
600 20250221 113900 6646578155 3560 3555 3565 3555 4951
601 20250221 113800 6628974715 3555 3555 3560 3555 3038
602 20250221 113700 6618163290 3555 3565 3565 3555 4818
603 20250221 113600 6600999670 3565 3570 3575 3565 3343
604 20250221 113500 6589065995 3570 3575 3575 3570 1809
605 20250221 113400 6582607810 3575 3575 3580 3570 5705
606 20250221 113300 6562215595 3580 3595 3595 3575 3030
607 20250221 113200 6551362860 3590 3585 3595 3585 910
608 20250221 113100 6548099080 3590 3590 3590 3590 1752
609 20250221 113000 6541809400 3580 3585 3590 3580 1271
610 20250221 112900 6537256160 3585 3580 3585 3580 388
611 20250221 112800 6535865265 3580 3585 3585 3580 1200
612 20250221 112700 6531565675 3585 3590 3590 3585 829
613 20250221 112600 6528592315 3590 3595 3595 3585 145
614 20250221 112500 6528071300 3595 3590 3595 3585 3870
615 20250221 112400 6514172170 3585 3585 3590 3580 2834
616 20250221 112300 6504013180 3585 3580 3585 3580 668
617 20250221 112200 6501621485 3580 3580 3580 3580 2286
618 20250221 112100 6493437605 3575 3580 3580 3575 2283
619 20250221 112000 6485265990 3575 3580 3585 3575 4075
620 20250221 111900 6470669635 3580 3580 3580 3570 357
621 20250221 111800 6469392335 3570 3570 3580 3570 734
622 20250221 111700 6466764955 3570 3570 3570 3560 235
623 20250221 111600 6465926305 3560 3560 3560 3560 162
624 20250221 111500 6465349585 3555 3570 3570 3555 6309
625 20250221 111400 6442902030 3570 3560 3580 3560 5333
626 20250221 111300 6423848165 3560 3560 3560 3550 4446
627 20250221 111200 6408050590 3555 3560 3565 3555 2369
628 20250221 111100 6399605895 3565 3560 3565 3560 368
629 20250221 111000 6398294245 3555 3555 3555 3555 787
630 20250221 110900 6395496460 3555 3560 3565 3550 3546
631 20250221 110800 6382897515 3560 3555 3560 3555 1102
632 20250221 110700 6378974405 3550 3550 3555 3540 8539
633 20250221 110600 6348700505 3550 3560 3560 3550 8140
634 20250221 110500 6319802680 3555 3560 3560 3555 795
635 20250221 110400 6316975455 3560 3555 3560 3550 1925
636 20250221 110300 6310132580 3555 3555 3555 3550 15033
637 20250221 110200 6256754415 3555 3560 3565 3555 4035
638 20250221 110100 6242402185 3560 3555 3560 3555 681
639 20250221 110000 6239980680 3560 3560 3560 3555 1180
640 20250221 105900 6235784005 3560 3560 3565 3560 645
641 20250221 105800 6233487280 3560 3555 3560 3550 4788
642 20250221 105700 6216471455 3555 3570 3570 3555 2766
643 20250221 105600 6206637670 3570 3560 3570 3555 1258
644 20250221 105500 6202161640 3550 3565 3565 3550 15764
645 20250221 105400 6146106850 3560 3580 3580 3560 9920
646 20250221 105300 6110709945 3575 3575 3580 3575 51
647 20250221 105200 6110527615 3575 3580 3580 3575 253
648 20250221 105100 6109622590 3575 3575 3580 3575 382
649 20250221 105000 6108256390 3575 3570 3575 3570 1930
650 20250221 104900 6101358335 3570 3570 3575 3570 3100
651 20250221 104800 6090281180 3570 3575 3575 3565 4054
652 20250221 104700 6075809785 3575 3575 3575 3570 257
653 20250221 104600 6074891095 3565 3570 3575 3565 3403
654 20250221 104500 6062747530 3570 3565 3575 3565 3498
655 20250221 104400 6050246220 3565 3570 3570 3560 7363
656 20250221 104300 6024007185 3570 3565 3575 3560 5075
657 20250221 104200 6005903540 3565 3560 3570 3560 3442
658 20250221 104100 5993637120 3560 3565 3570 3560 5409
659 20250221 104000 5974364405 3565 3570 3570 3560 7528
660 20250221 103900 5947544880 3560 3570 3570 3560 3762
661 20250221 103800 5934143970 3570 3565 3575 3560 4529
662 20250221 103700 5918008410 3565 3575 3575 3560 9376
663 20250221 103600 5884584760 3575 3570 3580 3570 6099
664 20250221 103500 5862805095 3565 3570 3570 3560 20167
665 20250221 103400 5790947305 3570 3580 3580 3565 10253
666 20250221 103300 5754341500 3580 3575 3580 3570 4764
667 20250221 103200 5737319415 3575 3580 3590 3575 4642
668 20250221 103100 5720703545 3585 3585 3590 3580 3447
669 20250221 103000 5708346095 3585 3600 3600 3585 3616
670 20250221 102900 5695351225 3600 3585 3600 3585 2085
671 20250221 102800 5687867445 3580 3605 3605 3580 9844
672 20250221 102700 5652529350 3605 3605 3615 3605 955
673 20250221 102600 5649081840 3605 3600 3625 3595 9283
674 20250221 102500 5615577860 3595 3600 3600 3575 7746
675 20250221 102400 5587797265 3600 3590 3600 3575 25587
676 20250221 102300 5496170835 3605 3590 3610 3585 9618
677 20250221 102200 5461556265 3580 3600 3600 3580 15626
678 20250221 102100 5405549175 3600 3595 3600 3595 6545
679 20250221 102000 5381987325 3600 3595 3600 3585 8281
680 20250221 101900 5352221010 3585 3585 3595 3585 8360
681 20250221 101800 5322245945 3585 3600 3605 3580 30310
682 20250221 101700 5213392335 3600 3605 3610 3600 18780
683 20250221 101600 5145763160 3605 3610 3615 3605 10108
684 20250221 101500 5109313450 3610 3615 3615 3605 3991
685 20250221 101400 5094911050 3610 3610 3640 3610 7112
686 20250221 101300 5069203260 3615 3615 3615 3605 16933
687 20250221 101200 5008128275 3615 3615 3620 3610 2461
688 20250221 101100 4999231765 3620 3620 3630 3610 22655
689 20250221 101000 4917336555 3625 3635 3635 3620 17244
690 20250221 100900 4854775370 3635 3635 3645 3630 14008
691 20250221 100800 4803857015 3635 3645 3645 3635 11272
692 20250221 100700 4762835500 3645 3650 3650 3640 1459
693 20250221 100600 4757519590 3640 3640 3650 3635 10026
694 20250221 100500 4721041170 3635 3670 3670 3635 28405
695 20250221 100400 4617491330 3660 3680 3690 3660 8697
696 20250221 100300 4585518650 3690 3665 3695 3665 10604
697 20250221 100200 4546452230 3675 3655 3680 3655 7138
698 20250221 100100 4520248565 3665 3665 3670 3650 6023
699 20250221 100000 4498180625 3650 3670 3670 3650 17909
700 20250221 095900 4432590870 3665 3650 3670 3650 5746
701 20250221 095800 4411540340 3665 3655 3665 3645 9495
702 20250221 095700 4376830150 3645 3640 3660 3635 6458
703 20250221 095600 4353297140 3645 3635 3645 3635 2767
704 20250221 095500 4343231990 3635 3640 3640 3635 11025
705 20250221 095400 4303140575 3640 3650 3650 3640 2751
706 20250221 095300 4293106220 3665 3660 3665 3640 11946
707 20250221 095200 4249478990 3655 3650 3660 3650 1838
708 20250221 095100 4242766545 3650 3660 3660 3650 1680
709 20250221 095000 4236634425 3650 3650 3665 3650 5762
710 20250221 094900 4215532260 3650 3660 3665 3640 7925
711 20250221 094800 4186573675 3645 3665 3665 3635 6523
712 20250221 094700 4162793650 3665 3640 3665 3640 6536
713 20250221 094600 4138922705 3640 3635 3640 3630 5758
714 20250221 094500 4117988280 3635 3640 3640 3635 2233
715 20250221 094400 4109868220 3630 3655 3655 3630 3661
716 20250221 094300 4096557185 3660 3635 3660 3630 9712
717 20250221 094200 4061236765 3635 3635 3640 3630 5621
718 20250221 094100 4040804685 3635 3645 3650 3630 13247
719 20250221 094000 3992616975 3650 3670 3675 3640 23343
720 20250221 093900 3907260475 3675 3680 3680 3660 4050
721 20250221 093800 3892368085 3670 3655 3675 3655 20661
722 20250221 093700 3816653785 3660 3665 3670 3655 2198
723 20250221 093600 3808604575 3665 3655 3665 3655 4108
724 20250221 093500 3793577895 3660 3655 3670 3655 2053
725 20250221 093400 3786059715 3670 3660 3675 3655 9167
726 20250221 093300 3752482695 3660 3660 3670 3660 5603
727 20250221 093200 3731930280 3670 3670 3675 3655 12915
728 20250221 093100 3684630020 3675 3670 3680 3660 6493
729 20250221 093000 3660829170 3680 3675 3685 3670 4213
730 20250221 092900 3645353140 3675 3675 3685 3655 10705
731 20250221 092800 3606011305 3675 3675 3690 3670 14043
732 20250221 092700 3554246285 3670 3685 3700 3670 11562
733 20250221 092600 3511640405 3685 3665 3685 3645 5603
734 20250221 092500 3491081735 3665 3650 3670 3625 19277
735 20250221 092400 3420845655 3650 3620 3660 3620 23847
736 20250221 092300 3334024815 3650 3650 3655 3610 42498
737 20250221 092200 3179554570 3650 3665 3670 3650 15147
738 20250221 092100 3124211800 3655 3655 3675 3655 13966
739 20250221 092000 3073119720 3660 3670 3680 3655 11796
740 20250221 091900 3029918675 3665 3655 3685 3650 24561
741 20250221 091800 2940021690 3655 3665 3685 3655 37023
742 20250221 091700 2804419150 3660 3695 3700 3660 39911
743 20250221 091600 2657804680 3700 3680 3710 3675 10543
744 20250221 091500 2618946080 3675 3720 3720 3675 26292
745 20250221 091400 2521907720 3720 3740 3740 3710 10162
746 20250221 091300 2484078070 3730 3730 3770 3715 38779
747 20250221 091200 2338895460 3740 3675 3745 3675 12591
748 20250221 091100 2292154875 3690 3665 3690 3665 12616
749 20250221 091000 2245848950 3665 3675 3690 3665 21333
750 20250221 090900 2167528275 3675 3690 3690 3655 38978
751 20250221 090800 2024499365 3690 3700 3715 3655 41206
752 20250221 090700 1872454265 3705 3755 3755 3705 48189
753 20250221 090600 1692484185 3750 3775 3775 3750 26987
754 20250221 090500 1591165215 3775 3780 3805 3755 66998
755 20250221 090400 1337827065 3780 3755 3790 3745 64102
756 20250221 090300 1095870355 3770 3740 3770 3705 77439
757 20250221 090200 806640540 3735 3725 3765 3695 66187
758 20250221 090100 559713665 3725 3660 3730 3645 56292
759 20250221 090000 351259785 3640 3650 3660 3610 92485